Kerry Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	96.900	97.800	96.350	97.600	96.642	251,367
2025-02-20	98.000	98.000	96.600	96.950	95.999	767,319
2025-02-19	96.800	97.850	96.250	97.500	96.543	356,869
2025-02-18	97.450	100.50	96.250	96.650	95.702	398,910
2025-02-17	97.700	98.550	97.550	98.400	97.434	291,887
2025-02-14	99.000	99.250	97.600	98.250	97.286	302,786
2025-02-13	98.500	99.250	97.500	99.250	98.276	300,809
2025-02-12	99.500	100.10	97.850	98.500	97.534	264,664
2025-02-11	99.000	99.400	98.650	99.400	98.425	294,905
2025-02-10	97.950	98.850	97.800	98.400	97.434	219,433
2025-02-07	99.100	99.550	97.750	97.750	96.791	186,593
2025-02-06	99.100	99.700	98.650	98.650	97.682	382,627
2025-02-05	97.800	99.500	97.800	99.050	98.078	227,188
2025-02-04	98.000	99.600	97.850	97.850	96.890	283,444
2025-02-03	97.350	99.150	97.350	98.150	97.187	236,119
2025-01-31	100.50	101.00	99.050	99.150	98.177	330,924
2025-01-30	99.550	100.90	99.550	100.20	99.217	255,884
2025-01-29	100.00	100.20	98.750	99.500	98.524	260,443
2025-01-28	96.750	100.80	96.750	100.10	99.118	417,127
2025-01-27	95.350	96.650	95.350	96.650	95.702	363,424
2025-01-24	95.500	95.900	95.000	95.700	94.761	224,010
2025-01-23	95.050	95.950	94.950	95.650	94.711	233,927
2025-01-22	94.750	95.950	94.700	95.450	94.513	356,704
2025-01-21	93.650	95.350	93.650	95.350	94.414	288,059
2025-01-20	93.050	94.100	92.600	94.000	93.078	168,238
2025-01-17	92.750	93.350	92.400	93.000	92.087	264,743
2025-01-16	91.100	92.550	90.900	92.450	91.543	233,597
2025-01-15	91.350	92.100	90.950	91.200	90.305	281,044
2025-01-14	91.900	92.350	90.950	91.200	90.305	247,757
2025-01-13	91.500	92.150	90.850	91.200	90.305	217,489
2025-01-10	93.900	94.050	92.150	92.150	91.246	518,922
2025-01-09	93.450	94.350	93.300	94.150	93.226	420,698
2025-01-08	94.050	94.100	92.150	93.250	92.335	277,706
2025-01-07	93.250	94.300	92.400	93.850	92.929	166,834
2025-01-06	93.550	94.200	92.650	92.950	92.038	249,191
2025-01-03	92.750	93.500	92.150	93.450	92.533	220,032
2025-01-02	93.150	93.250	92.200	92.750	91.840	133,535
2024-12-31	92.550	93.250	92.350	93.250	92.335	53,918
2024-12-30	92.000	92.750	91.650	92.550	91.642	174,731
2024-12-27	91.550	92.400	90.750	92.100	91.196	139,414
2024-12-24	92.200	92.200	91.450	91.450	90.553	31,255
2024-12-23	92.000	93.000	91.300	91.700	90.800	162,830
2024-12-20	91.650	92.700	90.700	92.000	91.097	874,695
2024-12-19	91.250	92.250	91.200	92.050	91.147	391,711
2024-12-18	91.650	92.100	90.900	91.750	90.850	278,094
2024-12-17	90.300	92.650	90.100	91.950	91.048	313,721
2024-12-16	91.050	91.350	90.450	91.050	90.157	254,651
2024-12-13	90.400	91.950	90.400	91.400	90.503	262,596
2024-12-12	89.750	91.150	89.750	90.550	89.662	271,856
2024-12-11	89.300	90.150	89.300	90.050	89.166	235,558
2024-12-10	88.000	89.650	88.000	89.300	88.424	258,037
2024-12-09	88.950	89.100	87.450	87.800	86.939	380,975
2024-12-06	90.200	90.650	88.600	88.600	87.731	533,748
2024-12-05	91.250	91.250	89.600	89.850	88.968	270,525
2024-12-04	89.950	91.550	89.650	91.450	90.553	209,678
2024-12-03	90.600	91.450	90.000	90.000	89.117	331,518
2024-12-02	91.200	91.500	90.000	90.100	89.216	287,421
2024-11-29	89.550	91.800	89.350	91.450	90.553	368,897
2024-11-28	88.550	90.250	88.550	89.550	88.671	272,020
2024-11-27	88.700	89.850	87.650	88.600	87.731	304,159

← NewerPage 8 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-10	0.8900 EUR
2024-10-10	0.3810 EUR
2024-04-11	0.8080 EUR
2023-10-12	0.3460 EUR
2023-04-13	0.7340 EUR
2022-10-13	0.3140 EUR
2022-04-07	0.6670 EUR
2021-10-14	0.2850 EUR
2021-04-15	0.6060 EUR
2020-10-15	0.2590 EUR
2020-04-16	0.5510 EUR
2019-10-17	0.2350 EUR
2019-04-11	0.4920 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.